Skip to main content
OMER logo

Omeros Corporation

OMERNASDAQHealthcareBiotechnology

$16.20Today:- (-)1Y +131.83%

As of Oct 16, 2026 close

Market cap
$1.68B
P/E (TTM)
6.95
Forward P/E
-
Dividend yield
-
52-week range
$6.24$21.24
Volume (live)
-
Avg. volume (3M)
1.39M

Omeros (OMER) Historical Stock Prices

Analyze Omeros (OMER) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Omeros (OMER) Interactive Price Chart

Interactive historical price chart showing Omeros stock price movements and trends across multiple time periods.

Loading chart...

OMER Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OMER historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.9417.9415.8516.2016.203.96M
Oct 15, 202618.5019.0818.3018.7918.79931.37K
Oct 14, 202618.5819.2718.3918.4318.43905.11K
Oct 13, 202619.5019.7818.8318.8818.88994.06K
Oct 12, 202619.7320.2419.4719.6319.631.07M
Oct 9, 202619.2019.9119.1919.8319.83793.93K
Oct 8, 202618.6319.1418.4119.1219.12899.92K
Oct 7, 202618.1118.8418.0218.7518.75622.92K
Oct 6, 202618.9518.9918.3118.5118.511.03M
Oct 5, 202618.8219.1518.5518.9018.901.07M
Oct 2, 202618.6018.7618.2118.6118.61956.39K
Oct 1, 202618.8719.2018.4718.4718.471.24M
Sep 30, 202619.2519.4019.0219.0419.041.37M
Sep 29, 202619.2619.5719.0019.2519.25841.85K
Sep 28, 202619.8320.3819.3819.4319.431.03M
Sep 25, 202620.3920.6119.6620.0820.08942.08K
Sep 24, 202620.5220.6220.1120.1320.13909.69K
Sep 23, 202620.6520.9720.4320.7420.741.35M
Sep 22, 202619.5821.2419.3021.0521.053.96M
Sep 21, 202618.2318.5117.8218.4918.491.06M
Sep 18, 202618.6918.6917.6817.8717.872.15M
Sep 17, 202617.5218.5717.4218.4518.452.57M
Sep 16, 202617.1617.9917.1417.3417.342.11M
Sep 15, 202617.2617.4016.5017.1717.171.66M
Sep 14, 202618.3018.3017.4217.4617.461.69M
Sep 11, 202618.7418.9818.2818.2818.281.01M
Sep 10, 202619.1219.2418.3018.5918.591.23M
Sep 9, 202619.0119.5518.9319.3919.391.53M
Sep 8, 202618.7019.3718.5219.1219.121.02M
Sep 4, 202619.0019.2318.9018.9518.95892.19K
Sep 3, 202618.9919.1818.7019.1119.111.17M
Sep 2, 202618.9719.4718.4418.8618.861.35M
Sep 1, 202618.6619.0418.4818.7518.752.04M
Aug 31, 202618.5418.9418.0118.7918.791.33M
Aug 28, 202619.0219.1618.4218.6118.611.14M
Aug 27, 202618.2419.6218.0019.2519.251.76M
Aug 26, 202618.9619.0818.2018.2218.221.41M
Aug 25, 202619.3419.6519.1219.2819.281.32M
Aug 24, 202619.1019.3918.4219.3219.321.43M
Aug 21, 202618.6419.5818.4119.2719.272.58M
Aug 20, 202618.3018.7318.0718.6318.631.65M
Aug 19, 202617.1318.8917.1318.3918.393.20M
Aug 18, 202617.0217.2916.9017.1917.191.23M
Aug 17, 202617.1717.5216.9017.3617.362.47M
Aug 14, 202617.3517.6116.5417.1917.193.68M
Aug 13, 202616.6518.1416.2717.3517.3513.44M
Aug 12, 202613.5013.8013.2913.7113.713.58M
Aug 11, 202613.4613.8513.3313.6013.601.89M
Aug 10, 202613.3613.6413.0013.6213.621.39M
Aug 7, 202613.2913.4412.9213.2513.251.23M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.